Boston Pvt Finl Hld (NQ: BPFH )

14.83 USD -0.10 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 15.05 15.20 14.81 14.83 2,491,944 -0.10(-0.67%)
Jun 10, 2021 15.76 15.83 14.92 14.93 357,550 -0.66(-4.23%)
Jun 09, 2021 15.81 15.84 15.52 15.59 363,143 -0.29(-1.83%)
Jun 08, 2021 15.67 15.92 15.57 15.88 408,719 +0.13(+0.83%)
Jun 07, 2021 15.68 15.78 15.58 15.75 1,226,965 +0.14(+0.90%)
Jun 04, 2021 15.49 15.63 15.39 15.61 707,113 +0.13(+0.84%)
Jun 03, 2021 15.39 15.66 15.33 15.48 278,952 +0.06(+0.39%)
Jun 02, 2021 15.58 15.58 15.38 15.42 225,515 -0.06(-0.39%)
Jun 01, 2021 15.39 15.74 15.39 15.48 823,306 +0.15(+0.98%)
May 28, 2021 15.35 15.37 15.14 15.33 219,937 -0.06(-0.39%)
May 27, 2021 15.52 15.57 15.15 15.39 602,544 +0.16(+1.05%)
May 26, 2021 15.00 15.25 15.00 15.23 411,591 +0.28(+1.87%)
May 25, 2021 15.17 15.40 14.94 14.95 999,909 -0.16(-1.06%)
May 24, 2021 15.04 15.22 14.96 15.11 257,664 +0.09(+0.60%)
May 21, 2021 14.94 15.22 14.90 15.02 310,349 +0.24(+1.62%)
May 20, 2021 14.72 14.92 14.58 14.78 483,553 -0.02(-0.14%)
May 19, 2021 14.76 14.93 14.34 14.80 467,016 -0.29(-1.92%)
May 18, 2021 15.12 15.31 15.09 15.09 288,790 -0.05(-0.33%)
May 17, 2021 15.06 15.21 14.94 15.14 402,813 -0.05(-0.33%)
May 14, 2021 14.84 15.22 14.70 15.19 308,426 +0.48(+3.26%)
May 13, 2021 14.46 14.89 14.46 14.71 398,362 +0.26(+1.80%)
May 12, 2021 15.33 15.50 14.40 14.45 408,102 -0.84(-5.49%)
May 11, 2021 14.83 15.34 14.32 15.29 518,647 +0.19(+1.26%)
May 10, 2021 15.40 15.47 15.09 15.10 1,551,105 -0.29(-1.88%)
May 07, 2021 14.93 15.44 14.52 15.39 870,873 +0.19(+1.25%)
May 06, 2021 15.26 15.26 14.93 15.20 1,526,741 -0.06(-0.39%)
May 05, 2021 15.07 15.37 14.91 15.26 1,437,516 +0.17(+1.13%)
May 04, 2021 14.52 15.09 14.52 15.09 8,111,566 +0.57(+3.93%)
May 03, 2021 14.94 14.94 14.36 14.52 2,041,082 -0.20(-1.36%)
Apr 30, 2021 14.73 15.03 14.65 14.72 1,161,900 -0.13(-0.88%)
Apr 29, 2021 14.93 15.15 14.81 14.85 1,292,184 +0.07(+0.47%)
Apr 28, 2021 14.93 14.93 14.59 14.78 2,213,060 -0.15(-1.00%)
Apr 27, 2021 15.04 15.25 14.84 14.93 3,085,718 -0.12(-0.80%)
Apr 26, 2021 14.98 15.22 14.72 15.05 997,981 +0.14(+0.94%)
Apr 23, 2021 13.92 15.37 13.92 14.91 719,200 +1.09(+7.89%)
Apr 22, 2021 14.08 14.12 13.79 13.82 526,316 -0.21(-1.50%)
Apr 21, 2021 13.45 14.09 13.45 14.03 1,084,866 +0.48(+3.54%)
Apr 20, 2021 13.76 13.91 13.45 13.55 608,413 -0.32(-2.31%)
Apr 19, 2021 13.86 14.09 13.82 13.87 657,189 +0.00(+0.00%)
Apr 16, 2021 13.93 13.93 13.71 13.87 508,100 +0.16(+1.17%)
Apr 15, 2021 13.61 13.75 13.34 13.71 394,671 +0.09(+0.66%)
Apr 14, 2021 13.34 13.69 13.34 13.62 426,760 +0.25(+1.87%)
Apr 13, 2021 13.44 13.48 13.28 13.37 318,369 -0.12(-0.89%)
Apr 12, 2021 13.38 13.52 13.38 13.49 311,720 +0.08(+0.56%)
Apr 09, 2021 13.30 13.43 13.23 13.41 274,600 +0.17(+1.32%)
Apr 08, 2021 13.17 13.25 12.89 13.24 812,589 +0.11(+0.84%)
Apr 07, 2021 13.31 13.31 13.11 13.13 751,236 -0.13(-0.98%)
Apr 06, 2021 13.39 13.44 13.22 13.26 377,711 -0.08(-0.60%)
Apr 05, 2021 13.36 13.97 13.18 13.34 698,461 +0.21(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.